Shandong Himile Mechanical Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	56.360	56.640	55.700	56.050	37.745	2,626,965
2025-04-24	56.410	56.770	56.030	56.350	37.947	2,351,218
2025-04-23	55.960	56.870	55.810	56.410	37.988	3,343,072
2025-04-22	55.630	55.890	55.140	55.500	37.375	2,277,897
2025-04-21	54.650	55.890	54.650	55.560	37.415	2,707,302
2025-04-18	54.200	54.960	54.060	54.790	36.897	2,298,105
2025-04-17	54.250	54.870	54.110	54.380	36.621	2,290,586
2025-04-16	55.600	56.080	53.910	54.470	36.681	3,990,262
2025-04-15	55.510	56.350	54.830	56.100	37.779	2,771,718
2025-04-14	56.690	56.690	55.300	55.500	37.375	5,013,640
2025-04-11	53.410	55.980	53.130	55.430	37.328	5,731,744
2025-04-10	53.000	54.800	52.990	53.560	36.068	6,918,095
2025-04-09	51.250	52.640	50.180	51.190	34.472	7,067,788
2025-04-08	52.700	53.480	51.210	51.870	34.930	8,956,368
2025-04-07	51.290	54.530	51.290	51.880	34.937	11,417,375
2025-04-03	59.450	60.000	55.720	56.990	38.378	11,394,788
2025-04-02	59.860	61.000	59.620	60.880	40.998	5,132,454
2025-04-01	58.730	60.000	58.160	59.700	40.203	4,574,039
2025-03-31	59.130	60.300	58.990	59.180	39.853	4,827,222
2025-03-28	58.600	59.500	58.410	59.100	39.799	3,932,649
2025-03-27	57.750	59.160	57.470	58.400	39.328	2,971,395
2025-03-26	57.200	58.180	56.800	58.020	39.072	4,761,365
2025-03-25	57.630	58.800	57.500	58.160	39.166	5,063,694
2025-03-24	57.420	58.080	57.000	57.610	38.796	4,029,563
2025-03-21	56.000	58.230	55.850	57.340	38.614	7,981,874
2025-03-20	56.510	58.240	56.000	56.430	38.001	8,279,645
2025-03-19	54.120	56.850	53.720	56.490	38.042	8,090,715
2025-03-18	53.000	55.590	52.900	53.420	35.974	8,183,121
2025-03-17	52.300	52.520	51.660	51.950	34.984	3,176,886
2025-03-14	51.600	52.400	51.600	52.240	35.180	2,682,700
2025-03-13	52.060	52.390	51.320	51.600	34.749	2,275,189
2025-03-12	52.660	52.790	51.640	52.240	35.180	2,484,669
2025-03-11	52.190	52.850	51.950	52.480	35.341	3,098,215
2025-03-10	53.020	53.250	52.000	52.520	35.368	3,009,361
2025-03-07	52.390	53.330	52.200	53.110	35.765	2,801,400
2025-03-06	53.000	53.300	51.830	52.460	35.328	3,711,733
2025-03-05	52.650	53.450	52.220	52.780	35.543	3,292,561
2025-03-04	50.930	53.070	50.710	52.700	35.489	5,418,842
2025-03-03	50.990	52.090	50.680	50.930	34.297	5,154,349
2025-02-28	49.030	51.190	48.990	50.980	34.331	7,455,698
2025-02-27	48.680	49.220	48.400	49.160	33.105	3,997,795
2025-02-26	48.800	49.110	48.540	48.680	32.782	4,802,096
2025-02-25	48.580	49.180	48.320	48.770	32.843	3,521,159
2025-02-24	49.350	49.380	48.600	48.800	32.863	5,061,660
2025-02-21	49.850	49.850	48.740	49.230	33.153	4,836,292
2025-02-20	50.260	50.290	49.300	49.580	33.388	3,633,009
2025-02-19	49.150	50.490	49.130	50.430	33.961	4,641,885
2025-02-18	49.260	50.500	49.000	49.300	33.200	5,356,980
2025-02-17	48.730	49.240	48.230	49.030	33.018	4,746,801
2025-02-14	48.410	48.880	48.260	48.790	32.856	3,446,281
2025-02-13	49.260	49.270	48.230	48.400	32.594	4,150,865
2025-02-12	49.050	49.470	48.860	49.300	33.200	2,502,788
2025-02-11	48.990	49.760	48.900	49.470	33.314	2,478,775
2025-02-10	49.760	49.980	48.800	49.190	33.126	3,598,596
2025-02-07	49.150	50.410	48.820	49.530	33.355	4,019,269
2025-02-06	49.440	49.870	48.910	49.150	33.099	4,454,018
2025-02-05	51.680	52.000	49.000	49.200	33.132	7,069,202
2025-01-27	51.510	52.350	51.100	51.770	34.863	3,432,150
2025-01-24	51.320	52.540	51.270	51.840	34.910	3,048,480
2025-01-23	53.080	53.480	51.250	51.600	34.749	6,358,558

← NewerPage 7 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	1.4500 CNY
2025-07-10	0.4000 CNY
2024-10-23	0.3750 CNY
2024-07-10	0.6250 CNY
2023-06-29	0.3750 CNY
2022-06-30	0.3750 CNY
2021-09-29	0.3750 CNY
2020-10-15	0.3750 CNY
2019-06-19	0.3750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.